Astea International, Inc. (NQ: ATEA)
2.360 USD  +0.060 (+2.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.710 2.710 2.680 2.680 1,900 +0.00(+0.00%)
Dec 28, 2012 2.700 2.700 2.650 2.680 3,577 -0.01(-0.37%)
Dec 27, 2012 2.620 2.690 2.620 2.690 200 +0.05(+1.89%)
Dec 26, 2012 2.510 2.710 2.510 2.640 7,233 +0.10(+3.94%)
Dec 24, 2012 2.540 2.740 2.540 2.540 5,794 +0.05(+2.01%)
Dec 21, 2012 2.520 2.520 2.420 2.490 6,500 -0.08(-3.11%)
Dec 20, 2012 2.620 2.620 2.500 2.570 12,099 -0.06(-2.28%)
Dec 19, 2012 2.660 2.700 2.630 2.630 1,800 +0.02(+0.77%)
Dec 18, 2012 2.510 2.659 2.510 2.610 10,400 +0.06(+2.35%)
Dec 17, 2012 2.560 2.562 2.510 2.550 12,600 -0.01(-0.39%)
Dec 14, 2012 2.580 2.580 2.510 2.560 8,812 +0.00(+0.00%)
Dec 13, 2012 2.670 2.670 2.550 2.560 4,446 -0.04(-1.54%)
Dec 12, 2012 2.650 2.718 2.590 2.600 14,300 -0.14(-5.11%)
Dec 11, 2012 2.700 2.740 2.650 2.740 15,818 -0.05(-1.72%)
Dec 10, 2012 2.600 2.990 2.520 2.788 25,941 +0.17(+6.41%)
Dec 07, 2012 2.620 2.620 2.620 2.620 139 +0.05(+1.95%)
Dec 06, 2012 2.650 2.650 2.560 2.570 9,669 +0.03(+1.18%)
Dec 05, 2012 2.700 3.040 2.510 2.540 44,762 -0.09(-3.42%)
Dec 04, 2012 2.900 2.900 2.340 2.630 32,155 -0.13(-4.71%)
Nov 30, 2012 2.550 2.770 2.550 2.760 16,547 +0.23(+9.31%)
Nov 29, 2012 2.850 2.850 2.490 2.525 77,738 -0.38(-13.15%)
Nov 28, 2012 2.910 2.920 2.850 2.907 14,250 -0.05(-1.78%)
Nov 27, 2012 3.240 3.280 2.750 2.960 15,717 -0.44(-12.94%)
Nov 26, 2012 3.010 3.400 3.010 3.400 3,130 +0.38(+12.58%)
Nov 24, 2012 3.010 3.070 3.010 3.020 16,600 +0.00(+0.00%)
Nov 23, 2012 3.010 3.070 3.010 3.020 16,600 -0.08(-2.58%)
Nov 21, 2012 3.100 3.100 3.030 3.100 2,000 +0.07(+2.31%)
Nov 20, 2012 3.010 3.150 3.010 3.030 5,968 +0.02(+0.66%)
Nov 19, 2012 3.000 3.210 3.000 3.010 16,641 -0.21(-6.52%)
Nov 16, 2012 3.250 3.340 3.060 3.220 2,525 +0.22(+7.33%)
Nov 15, 2012 3.900 3.900 2.600 3.000 61,078 -1.15(-27.70%)
Nov 14, 2012 4.100 4.150 4.100 4.149 1,613 -0.05(-1.20%)
Nov 13, 2012 4.100 4.200 4.100 4.200 700 +0.08(+1.94%)
Nov 12, 2012 4.120 4.120 4.120 4.120 200 -0.12(-2.83%)
Nov 09, 2012 4.250 4.250 4.240 4.240 600 +0.29(+7.34%)
Nov 08, 2012 4.100 4.179 3.950 3.950 600 +0.04(+1.02%)
Nov 07, 2012 3.910 3.910 3.910 3.910 125 -0.25(-6.04%)
Nov 06, 2012 4.130 4.190 4.120 4.161 1,537 +0.05(+1.25%)
Nov 04, 2012 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Nov 02, 2012 4.200 4.200 4.100 4.110 3,050 -0.05(-1.20%)
Nov 01, 2012 4.230 4.230 4.100 4.160 3,200 +0.02(+0.48%)
Oct 31, 2012 4.230 4.250 4.100 4.140 2,357 -0.06(-1.43%)
Oct 26, 2012 4.200 4.200 4.200 0 +0.27(+6.87%)
Oct 25, 2012 3.690 3.930 3.690 3.930 5,160 +0.29(+7.97%)
Oct 24, 2012 3.910 3.950 3.640 3.640 3,600 -0.30(-7.61%)
Oct 23, 2012 4.080 4.100 3.930 3.940 5,650 -0.26(-6.19%)
Oct 19, 2012 4.690 4.690 3.910 4.200 10,947 -0.51(-10.83%)
Oct 18, 2012 4.620 4.710 4.620 4.710 900 +0.09(+1.95%)
Oct 17, 2012 4.490 4.620 4.480 4.620 6,217 +0.24(+5.48%)
Oct 16, 2012 4.300 4.450 4.300 4.380 8,654 +0.08(+1.86%)
Oct 15, 2012 4.200 4.320 4.200 4.300 2,524 -0.10(-2.27%)
Oct 12, 2012 4.230 4.400 4.230 4.400 888 +0.27(+6.54%)
Oct 11, 2012 4.300 4.300 4.130 4.130 1,200 -0.17(-3.95%)
Oct 10, 2012 4.320 4.320 4.021 4.300 1,577 -0.10(-2.27%)
Oct 09, 2012 4.300 4.400 4.300 4.400 5,980 +0.02(+0.46%)
Oct 08, 2012 4.480 4.480 4.300 4.380 1,739 +0.13(+3.02%)
Oct 06, 2012 4.290 4.300 4.252 4.252 1,200 +0.00(+0.00%)
Oct 05, 2012 4.290 4.300 4.252 4.252 1,200 -0.01(-0.20%)
Oct 04, 2012 4.250 4.290 4.250 4.260 1,800 -0.02(-0.43%)
Oct 03, 2012 4.266 4.278 4.266 4.278 260 +0.08(+1.87%)
Oct 02, 2012 4.140 4.220 4.140 4.200 4,014 +0.03(+0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here